18.97
-0.2(-1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.86 | 19.17 | 19.17 | 19.28 | 18.7 | 32.27M |
| September 04, 2025 | 19.13 | 18.97 | 18.97 | 19.86 | 18.5 | 54.63M |
| September 03, 2025 | 19.06 | 19.42 | 19.42 | 20.1 | 18.85 | 61.4M |
| September 02, 2025 | 18.56 | 19.06 | 19.06 | 20.3 | 18.22 | 62.53M |
| September 01, 2025 | 18.48 | 18.5 | 18.5 | 18.88 | 18.32 | 25.8M |
| August 29, 2025 | 17.95 | 18.57 | 18.57 | 18.96 | 17.61 | 43.52M |
| August 28, 2025 | 19 | 18.07 | 18.07 | 19.24 | 17.29 | 65.12M |
| August 27, 2025 | 19.99 | 19.14 | 19.14 | 20.57 | 19.1 | 54.34M |
| August 26, 2025 | 19.88 | 19.88 | 19.88 | 20.48 | 19.73 | 46.63M |
| August 25, 2025 | 19 | 20.01 | 20.01 | 20.32 | 18.59 | 56.73M |
| August 22, 2025 | 19.35 | 19.26 | 19.26 | 19.48 | 19.1 | 28.2M |
| August 21, 2025 | 19.11 | 19.3 | 19.3 | 19.37 | 18.84 | 36.4M |
| August 20, 2025 | 19.12 | 19.05 | 19.05 | 19.62 | 18.68 | 43.32M |
| August 19, 2025 | 19.59 | 19.35 | 19.35 | 20.17 | 19.2 | 56.21M |
| August 18, 2025 | 20.3 | 19.55 | 19.55 | 20.61 | 19.08 | 89.91M |
| August 15, 2025 | 18 | 19.71 | 19.71 | 19.71 | 17.95 | 54.02M |
| August 14, 2025 | 18.5 | 17.92 | 17.92 | 19.2 | 17.9 | 72.84M |
| August 13, 2025 | 18.01 | 18.32 | 18.32 | 18.32 | 17.44 | 49.6M |
| August 12, 2025 | 17.8 | 18 | 18 | 18.68 | 17.75 | 44.15M |
| August 11, 2025 | 17.3 | 17.83 | 17.83 | 17.9 | 17.28 | 32.52M |
| August 08, 2025 | 17.5 | 17.43 | 17.43 | 18.2 | 17.33 | 39.72M |
| August 07, 2025 | 17.7 | 17.61 | 17.61 | 17.94 | 17.45 | 39.4M |
| August 06, 2025 | 17.4 | 17.74 | 17.74 | 17.8 | 17.4 | 40.16M |
| August 05, 2025 | 17.3 | 17.35 | 17.35 | 17.66 | 17.19 | 40.21M |
| August 04, 2025 | 16.85 | 17.31 | 17.31 | 17.49 | 16.78 | 45.42M |
| August 01, 2025 | 15.93 | 16.85 | 16.85 | 17.17 | 15.84 | 61.3M |
| July 31, 2025 | 16.47 | 15.82 | 15.82 | 16.55 | 15.73 | 37.95M |
| July 30, 2025 | 16.15 | 16.47 | 16.47 | 16.75 | 16.03 | 39.57M |
| July 29, 2025 | 16.55 | 16.24 | 16.24 | 16.55 | 15.98 | 30.27M |
| July 28, 2025 | 16.4 | 16.57 | 16.57 | 16.73 | 16.37 | 22.73M |
| July 25, 2025 | 16.37 | 16.44 | 16.44 | 16.55 | 16.2 | 21.79M |
| July 24, 2025 | 16.01 | 16.44 | 16.44 | 16.55 | 16.01 | 25.54M |
| July 23, 2025 | 16.3 | 16.09 | 16.09 | 16.47 | 16.07 | 25.7M |
| July 22, 2025 | 16.84 | 16.4 | 16.4 | 16.89 | 16.29 | 40.86M |
| July 21, 2025 | 17.09 | 16.9 | 16.9 | 17.2 | 16.82 | 36.97M |
| July 18, 2025 | 16.58 | 17.08 | 17.08 | 17.14 | 16.54 | 50.96M |
| July 17, 2025 | 16.3 | 16.57 | 16.57 | 16.74 | 16.28 | 33.08M |
| July 16, 2025 | 16.47 | 16.39 | 16.39 | 16.88 | 16.32 | 46.34M |
| July 15, 2025 | 16.36 | 16.42 | 16.42 | 16.6 | 16.29 | 34.16M |
| July 14, 2025 | 15.7 | 16.46 | 16.46 | 16.69 | 15.65 | 55.91M |
| July 11, 2025 | 15.83 | 15.76 | 15.76 | 15.94 | 15.61 | 24.33M |
| July 10, 2025 | 15.73 | 15.94 | 15.94 | 15.94 | 15.27 | 43.03M |
| July 09, 2025 | 16.25 | 15.8 | 15.8 | 16.51 | 15.78 | 42.82M |
| July 08, 2025 | 16.1 | 16.27 | 16.27 | 16.3 | 16.03 | 27.51M |
| July 07, 2025 | 15.8 | 16.14 | 16.14 | 16.28 | 15.71 | 28.78M |
| July 04, 2025 | 16.05 | 15.87 | 15.87 | 16.35 | 15.81 | 34.69M |
| July 03, 2025 | 15.86 | 16.11 | 16.11 | 16.18 | 15.82 | 35.5M |
| July 02, 2025 | 16.2 | 15.85 | 15.85 | 16.36 | 15.85 | 34.19M |
| July 01, 2025 | 16.27 | 16.08 | 16.08 | 16.5 | 15.95 | 48.61M |
| June 30, 2025 | 16.2 | 16.34 | 16.34 | 16.64 | 15.98 | 60.08M |
| June 27, 2025 | 15.64 | 16.57 | 16.57 | 16.98 | 15.64 | 74.8M |
| June 26, 2025 | 15.52 | 15.63 | 15.63 | 16.26 | 15.51 | 59.7M |
| June 25, 2025 | 15.1 | 15.79 | 15.79 | 15.9 | 15.1 | 63.3M |
| June 24, 2025 | 15.3 | 15.2 | 15.2 | 15.5 | 15.1 | 56.44M |
| June 23, 2025 | 14 | 14.78 | 14.78 | 14.88 | 13.99 | 38.22M |
| June 20, 2025 | 14.19 | 14.18 | 14.18 | 14.42 | 13.97 | 23.02M |
| June 19, 2025 | 14.4 | 14.34 | 14.18 | 14.68 | 14.31 | 28.9M |
| June 18, 2025 | 14.82 | 14.5 | 14.34 | 14.82 | 14.48 | 25.73M |
| June 17, 2025 | 14.85 | 14.8 | 14.64 | 14.99 | 14.67 | 23.29M |
| June 16, 2025 | 15 | 14.9 | 14.74 | 15.18 | 14.78 | 37.3M |